Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 100.60 | 101.47 | 99.74 | 100.58 | 3,270,745 | +0.07(+0.07%) |
Mar 27, 2024 | 101.94 | 102.44 | 100.09 | 100.51 | 3,256,979 | -0.54(-0.53%) |
Mar 26, 2024 | 101.53 | 101.91 | 100.85 | 101.05 | 2,330,027 | +0.20(+0.20%) |
Mar 25, 2024 | 100.76 | 101.77 | 100.76 | 100.85 | 1,938,053 | +0.09(+0.09%) |
Mar 22, 2024 | 101.66 | 101.66 | 100.26 | 100.76 | 2,588,912 | -0.88(-0.87%) |
Mar 21, 2024 | 99.32 | 103.48 | 99.32 | 101.64 | 4,759,783 | +3.04(+3.08%) |
Mar 20, 2024 | 95.91 | 98.70 | 95.48 | 98.60 | 2,836,749 | +2.84(+2.97%) |
Mar 19, 2024 | 95.14 | 96.56 | 94.66 | 95.76 | 2,027,702 | +0.61(+0.64%) |
Mar 18, 2024 | 97.33 | 97.50 | 94.88 | 95.15 | 3,949,917 | -1.55(-1.60%) |
Mar 15, 2024 | 95.90 | 97.65 | 95.90 | 96.70 | 3,057,501 | -0.14(-0.14%) |
Mar 14, 2024 | 98.60 | 98.75 | 95.93 | 96.84 | 1,958,120 | -1.12(-1.14%) |
Mar 13, 2024 | 99.00 | 100.39 | 97.72 | 97.96 | 3,886,171 | -1.22(-1.23%) |
Mar 12, 2024 | 98.00 | 99.41 | 97.53 | 99.18 | 1,804,088 | +1.79(+1.84%) |
Mar 11, 2024 | 98.27 | 98.52 | 97.02 | 97.39 | 3,479,702 | -1.26(-1.28%) |
Mar 08, 2024 | 98.42 | 99.67 | 98.00 | 98.65 | 3,107,960 | +0.67(+0.68%) |
Mar 07, 2024 | 96.89 | 98.50 | 96.89 | 97.98 | 2,598,259 | +0.98(+1.01%) |
Mar 06, 2024 | 97.51 | 98.41 | 96.59 | 97.00 | 3,419,507 | +0.39(+0.40%) |
Mar 05, 2024 | 98.00 | 98.24 | 96.30 | 96.61 | 3,222,602 | -2.01(-2.04%) |
Mar 04, 2024 | 95.96 | 99.47 | 95.47 | 98.62 | 7,639,598 | -0.31(-0.31%) |
Mar 01, 2024 | 100.10 | 101.80 | 97.54 | 98.93 | 5,458,631 | +0.67(+0.68%) |
Feb 29, 2024 | 96.53 | 98.54 | 96.11 | 98.26 | 6,903,676 | +2.41(+2.51%) |
Feb 28, 2024 | 95.87 | 96.20 | 95.18 | 95.85 | 2,616,357 | -0.17(-0.18%) |
Feb 27, 2024 | 95.97 | 96.61 | 95.42 | 96.02 | 3,406,837 | +0.22(+0.23%) |
Feb 26, 2024 | 96.81 | 96.95 | 95.46 | 95.80 | 2,048,725 | +0.00(+0.00%) |
Feb 23, 2024 | 96.40 | 97.46 | 95.26 | 95.80 | 2,373,775 | +0.03(+0.03%) |
Feb 22, 2024 | 95.54 | 97.11 | 95.32 | 95.77 | 3,943,784 | +2.11(+2.25%) |
Feb 21, 2024 | 92.44 | 93.68 | 92.15 | 93.66 | 3,569,811 | +0.52(+0.56%) |
Feb 20, 2024 | 94.83 | 94.89 | 93.10 | 93.14 | 4,874,541 | -2.52(-2.63%) |
Feb 16, 2024 | 96.22 | 96.46 | 95.36 | 95.66 | 3,477,959 | -0.56(-0.58%) |
Feb 15, 2024 | 95.87 | 96.92 | 95.47 | 96.22 | 5,921,888 | +0.44(+0.45%) |
Feb 14, 2024 | 97.20 | 97.62 | 95.72 | 95.78 | 7,361,484 | +0.07(+0.07%) |
Feb 13, 2024 | 94.67 | 96.81 | 94.04 | 95.72 | 4,608,571 | -1.74(-1.78%) |
Feb 12, 2024 | 97.15 | 98.46 | 96.18 | 97.45 | 3,047,966 | +0.59(+0.61%) |
Feb 09, 2024 | 96.76 | 97.10 | 95.93 | 96.86 | 5,034,800 | +0.48(+0.50%) |
Feb 08, 2024 | 95.35 | 97.77 | 94.76 | 96.38 | 6,765,143 | +1.82(+1.92%) |
Feb 07, 2024 | 93.93 | 95.31 | 93.12 | 94.57 | 5,446,436 | +1.15(+1.23%) |
Feb 06, 2024 | 91.92 | 93.52 | 90.24 | 93.42 | 7,664,863 | +5.12(+5.80%) |
Feb 05, 2024 | 88.53 | 88.72 | 87.13 | 88.30 | 4,252,875 | -1.07(-1.20%) |
Feb 02, 2024 | 87.64 | 89.69 | 87.47 | 89.37 | 2,803,530 | +1.37(+1.55%) |
Feb 01, 2024 | 86.88 | 88.13 | 85.04 | 88.00 | 3,814,238 | +1.57(+1.81%) |
Jan 31, 2024 | 87.72 | 88.36 | 86.40 | 86.43 | 4,450,205 | -1.19(-1.36%) |
Jan 30, 2024 | 86.39 | 88.02 | 86.18 | 87.62 | 3,928,574 | +0.61(+0.70%) |
Jan 29, 2024 | 86.74 | 87.27 | 85.95 | 87.01 | 2,618,794 | +0.41(+0.47%) |
Jan 26, 2024 | 85.02 | 86.64 | 84.53 | 86.60 | 4,091,928 | +1.40(+1.64%) |
Jan 25, 2024 | 83.86 | 85.23 | 83.23 | 85.20 | 3,844,773 | +2.01(+2.41%) |
Jan 24, 2024 | 84.51 | 84.51 | 82.87 | 83.20 | 3,316,522 | -0.65(-0.77%) |
Jan 23, 2024 | 84.06 | 84.32 | 83.40 | 83.85 | 2,115,057 | -0.27(-0.32%) |
Jan 22, 2024 | 84.85 | 85.18 | 83.98 | 84.12 | 2,251,304 | +0.07(+0.08%) |
Jan 19, 2024 | 81.77 | 84.19 | 81.00 | 84.05 | 3,997,186 | +2.63(+3.22%) |
Jan 18, 2024 | 81.87 | 82.24 | 80.75 | 81.42 | 1,522,490 | +0.36(+0.44%) |
Jan 17, 2024 | 80.40 | 81.55 | 80.34 | 81.06 | 1,695,205 | -0.35(-0.43%) |
Jan 16, 2024 | 80.81 | 81.60 | 80.06 | 81.41 | 2,338,333 | -0.24(-0.29%) |
Jan 12, 2024 | 82.30 | 82.71 | 81.36 | 81.65 | 1,995,338 | -0.08(-0.10%) |
Jan 11, 2024 | 82.54 | 82.71 | 81.02 | 81.73 | 3,197,890 | -0.55(-0.67%) |
Jan 10, 2024 | 81.03 | 82.64 | 80.50 | 82.28 | 3,457,829 | +1.02(+1.25%) |
Jan 09, 2024 | 81.21 | 81.55 | 80.54 | 81.26 | 2,078,736 | -0.72(-0.88%) |
Jan 08, 2024 | 81.71 | 82.07 | 80.88 | 81.98 | 2,303,166 | +0.85(+1.05%) |
Jan 05, 2024 | 79.39 | 81.40 | 79.39 | 81.13 | 2,318,384 | +1.31(+1.64%) |
Jan 04, 2024 | 79.86 | 80.66 | 79.74 | 79.82 | 1,669,222 | +0.07(+0.09%) |
Jan 03, 2024 | 80.09 | 80.48 | 78.81 | 79.75 | 3,176,842 | -1.42(-1.75%) |